The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241115C00005000 | 2024-09-23 10:24AM EDT | 5.00 | 7.50 | 8.80 | 9.50 | 0.00 | - | 1 | 1 | 251.56% |
| GEO241115C00007000 | 2024-10-08 2:04PM EDT | 7.00 | 7.10 | 6.60 | 7.20 | 0.00 | - | 1 | 3 | 114.84% |
| GEO241115C00008000 | 2024-09-03 12:10PM EDT | 8.00 | 5.47 | 5.30 | 5.70 | 0.00 | - | 1 | 2 | 0.00% |
| GEO241115C00009000 | 2024-10-10 11:39AM EDT | 9.00 | 5.14 | 5.00 | 5.70 | +0.21 | +4.26% | 4 | 9 | 148.44% |
| GEO241115C00010000 | 2024-09-18 2:42PM EDT | 10.00 | 3.26 | 4.20 | 4.40 | 0.00 | - | 2 | 44 | 116.99% |
| GEO241115C00011000 | 2024-10-10 12:44PM EDT | 11.00 | 3.42 | 3.40 | 3.60 | -0.07 | -2.01% | 2 | 201 | 110.25% |
| GEO241115C00012000 | 2024-10-10 3:46PM EDT | 12.00 | 2.82 | 2.70 | 2.90 | +0.12 | +4.44% | 5 | 829 | 106.35% |
| GEO241115C00013000 | 2024-10-10 10:31AM EDT | 13.00 | 2.15 | 2.20 | 2.25 | +0.14 | +6.97% | 6 | 2,352 | 105.18% |
| GEO241115C00014000 | 2024-10-10 2:14PM EDT | 14.00 | 1.65 | 1.65 | 1.80 | +0.10 | +6.45% | 1,596 | 2,793 | 103.22% |
| GEO241115C00015000 | 2024-10-10 3:50PM EDT | 15.00 | 1.35 | 1.30 | 1.35 | +0.15 | +12.50% | 593 | 11,519 | 102.25% |
| GEO241115C00016000 | 2024-10-10 12:06PM EDT | 16.00 | 1.06 | 1.00 | 1.10 | +0.11 | +11.58% | 6 | 14,369 | 104.10% |
| GEO241115C00017000 | 2024-10-10 10:15AM EDT | 17.00 | 0.80 | 0.80 | 0.90 | +0.05 | +6.67% | 8 | 427 | 106.84% |
| GEO241115C00018000 | 2024-10-09 3:35PM EDT | 18.00 | 0.65 | 0.60 | 0.75 | +0.10 | +18.18% | 3 | 3,531 | 108.20% |
| GEO241115C00019000 | 2024-10-10 10:30AM EDT | 19.00 | 0.50 | 0.50 | 0.60 | -0.01 | -1.96% | 4 | 214 | 110.35% |
| GEO241115C00020000 | 2024-10-10 1:43PM EDT | 20.00 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 322 | 6,298 | 110.35% |
| GEO241115C00021000 | 2024-10-10 12:23PM EDT | 21.00 | 0.37 | 0.30 | 0.40 | +0.12 | +48.00% | 21 | 249 | 112.31% |
| GEO241115C00025000 | 2024-10-09 12:39PM EDT | 25.00 | 0.07 | 0.10 | 0.20 | 0.00 | - | 2 | 235 | 116.21% |
| GEO241115C00030000 | 2024-10-07 3:54PM EDT | 30.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 34 | 177 | 117.97% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241115P00006000 | 2024-10-02 3:55PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 306 | 128.13% |
| GEO241115P00007000 | 2024-10-03 1:34PM EDT | 7.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 78 | 533 | 137.11% |
| GEO241115P00008000 | 2024-10-09 1:57PM EDT | 8.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 5 | 256 | 119.53% |
| GEO241115P00009000 | 2024-10-09 12:17PM EDT | 9.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 258 | 110.94% |
| GEO241115P00010000 | 2024-10-10 12:58PM EDT | 10.00 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 1 | 191 | 107.62% |
| GEO241115P00011000 | 2024-10-10 9:38AM EDT | 11.00 | 0.60 | 0.50 | 0.65 | +0.02 | +3.45% | 5 | 1,525 | 104.88% |
| GEO241115P00012000 | 2024-10-10 3:46PM EDT | 12.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 17 | 2,784 | 100.10% |
| GEO241115P00013000 | 2024-10-10 3:52PM EDT | 13.00 | 1.25 | 1.20 | 1.30 | -0.05 | -3.85% | 25 | 546 | 98.14% |
| GEO241115P00014000 | 2024-10-10 3:13PM EDT | 14.00 | 1.83 | 1.70 | 1.80 | -0.02 | -1.08% | 1 | 836 | 96.58% |
| GEO241115P00015000 | 2024-10-09 1:27PM EDT | 15.00 | 2.45 | 2.35 | 2.45 | +0.05 | +2.08% | 1 | 843 | 98.44% |
| GEO241115P00016000 | 2024-10-08 10:23AM EDT | 16.00 | 3.30 | 3.10 | 3.20 | 0.00 | - | 1 | 994 | 101.66% |
| GEO241115P00017000 | 2024-10-10 2:01PM EDT | 17.00 | 4.00 | 3.80 | 4.00 | -0.30 | -6.98% | 1 | 338 | 101.07% |
| GEO241115P00018000 | 2024-09-18 9:32AM EDT | 18.00 | 5.25 | 4.70 | 4.80 | 0.00 | - | 3 | 841 | 103.71% |
| GEO241115P00019000 | 2024-09-10 1:17PM EDT | 19.00 | 5.90 | 5.50 | 5.70 | 0.00 | - | 2 | 467 | 103.52% |
| GEO241115P00020000 | 2024-09-10 1:17PM EDT | 20.00 | 6.80 | 6.40 | 6.70 | 0.00 | - | 2 | 3 | 108.98% |
| GEO241115P00021000 | 2024-08-01 9:59AM EDT | 21.00 | 6.70 | 6.90 | 7.50 | 0.00 | - | 67 | 35 | 74.61% |
| GEO241115P00030000 | 2024-10-09 1:53PM EDT | 30.00 | 16.40 | 16.00 | 16.50 | 0.00 | - | 1 | 1 | 133.98% |
© 2024 Yahoo. All rights reserved.